Wednesday, July 9, 2025 11:23:40 AM - Markets open
VN-INDEX 1,429.51 +14.05/+0.99%
HNX-INDEX 239.61 +1.93/+0.81%
UPCOM-INDEX 102.52 +0.56/+0.55%
Vinh Hoan Corporation (VHC : HOSE)
Consumer Goods : Farming & Fishing & Plantations
59.40 +0.90/+1.54%
11:20:02 AM
Closing price on 11/2/2022
71.30 -1.50/-2.06%
Open 70.60
High 73.30
Low 70.60
Volume 122,600
Split-adjusted Price 56.05

Create Alert at: 56 62 65 ...
VHC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/2/2022 -1.50 / -2.06% 70.60 73.30 70.60 71.30 71.95 56.05 122,600
11/1/2022 -0.20 / -0.27% 73.00 75.00 72.40 72.80 74.07 57.23 269,700
10/31/2022 +1.10 / +1.53% 72.20 73.00 67.50 73.00 71.34 57.39 340,500
10/28/2022 -0.10 / -0.14% 72.10 73.50 70.80 71.90 72.04 56.53 242,900
10/27/2022 +2.40 / +3.45% 69.60 72.20 69.00 72.00 70.36 56.60 207,600
10/26/2022 +2.60 / +3.88% 67.00 69.90 67.00 69.60 69.09 54.72 370,900
10/25/2022 +2.00 / +3.08% 63.80 69.00 63.00 67.00 66.48 52.67 527,900
10/24/2022 -4.80 / -6.88% 69.80 69.90 65.00 65.00 66.19 51.10 581,800
10/21/2022 -5.20 / -6.93% 75.00 75.00 69.80 69.80 71.11 54.87 797,700
10/20/2022 0.00 / 0.00% 74.60 77.80 74.60 75.00 75.59 58.96 328,900
10/19/2022 0.00 / 0.00% 76.80 78.30 76.70 77.00 77.40 58.96 443,900
10/18/2022 +0.10 / +0.13% 78.20 78.20 76.00 77.00 76.81 58.96 632,600
10/17/2022 -0.10 / -0.13% 77.00 78.50 75.50 76.90 76.58 58.89 358,400
10/14/2022 -0.70 / -0.90% 78.10 78.50 76.40 77.00 77.25 58.96 416,500
10/13/2022 +0.90 / +1.17% 77.50 77.70 75.40 77.70 76.62 59.50 298,500
10/12/2022 +4.90 / +6.82% 72.00 76.90 71.70 76.80 75.88 58.81 797,500
10/11/2022 +0.60 / +0.84% 71.60 72.20 68.50 71.90 71.01 55.06 669,100
10/10/2022 +4.60 / +6.90% 66.60 71.30 65.10 71.30 69.44 54.60 584,000
10/7/2022 -5.00 / -6.97% 68.50 71.00 66.70 66.70 66.90 51.08 1,142,000
10/6/2022 -5.30 / -6.88% 76.80 77.50 71.70 71.70 73.31 54.90 546,100
10/5/2022 +1.50 / +1.99% 75.80 78.00 75.80 77.00 77.03 58.96 303,800
10/4/2022 -3.50 / -4.43% 80.90 80.90 75.50 75.50 77.61 57.81 599,100
10/3/2022 -5.90 / -6.95% 83.10 83.50 79.00 79.00 81.31 60.49 661,100
9/30/2022 +4.90 / +6.13% 78.50 85.60 75.50 84.90 80.03 65.01 874,900
9/29/2022 0.00 / 0.00% 81.20 81.20 78.00 80.00 80.42 61.26 528,200
9/28/2022 +0.30 / +0.38% 78.10 80.50 78.00 80.00 79.40 61.26 575,100
9/27/2022 -1.30 / -1.60% 81.40 81.50 79.70 79.70 80.46 61.03 211,700
9/26/2022 -2.60 / -3.11% 81.20 82.90 77.80 81.00 79.64 62.03 1,077,300
9/23/2022 -0.60 / -0.71% 84.00 84.50 82.80 83.60 83.54 64.02 341,100
9/22/2022 +0.80 / +0.96% 82.10 84.50 80.80 84.20 82.13 64.48 753,100
VHC News
29/04 VHC: Explanation for consolidated & separate FS Q1.2025
28/04 VHC: Change in personnel
25/04 VHC: MInutes & Resolution of the 2025 AGM
22/04 VHC: Suuplementary documents of the 2025 AGM
21/04 VHC: Anual Report 2024
Related Companies
Volume Price Change
AAM  3,500 7.20 0.00%
ABT  1,400 49.10 -2.77%
ACL  33,600 12.00 0.42%
AGF  0 2.30 0.00%
ANV  1,268,500 23.30 -1.06%
APT  0 2.50 0.00%
AVF  0 0.40 0.00%
BAF  997,800 33.65 -0.30%
Market Update
Last updated at 11:20:00 AM
VN-INDEX 1,429.51 +14.05/+0.99%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.